泰詠 (6266)-國票-九鼎券商分點個股進出

台股 » 個股 » 泰詠 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰詠

(6266)

可現股當沖

股價
35.00
漲跌
▲0.05
漲幅
+0.14%
成交量
380張
產業
上櫃電子零組件類股
159人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

泰詠 (6266)籌碼相關－國票-九鼎券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-九鼎券商分點個股進出
國票-九鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	3	34.40	34.50	-3	405	-0.74%
2024/04/29	4	34.13	1	34.05	33.95	3	398	0.75%
2024/04/26	1	34.10	3	34.37	34.00	-2	400	-0.50%
2024/04/15	0	0.00	8	33.29	33.20	-8	385	-2.08%
2024/04/09	3	33.95	0	0.00	33.90	3	373	0.80%
2024/03/22	1	33.70	0	0.00	33.65	1	380	0.26%
2024/03/11	0	0.00	1	33.35	33.15	-1	363	-0.27%
2024/03/04	2	34.60	0	0.00	34.35	2	338	0.59%
2024/03/01	0	0.00	2	35.20	34.40	-2	330	-0.60%
2024/02/27	7	34.14	0	0.00	33.90	7	303	2.31%
2024/02/16	1	32.90	1	33.20	33.10	0	283	0.00%
2024/02/15	0	0.00	19.6	32.90	32.80	-19.6	279	-7.00%
2024/02/05	0.8	33.10	3	33.00	33.20	-2.2	275	-0.80%
2024/01/31	0.1	32.60	0	0.00	32.55	0.1	283	0.03%
2024/01/24	0	0.00	0	33.10	33.05	0	292	-0.01%
2024/01/12	0	0.00	0.1	32.65	32.60	-0.1	289	-0.04%
2023/12/22	7	32.06	0	0.00	32.05	7	339	2.06%
2023/11/30	1.8	33.23	0	0.00	33.20	1.8	401	0.44%
2023/11/22	0	0.00	0.1	32.85	32.80	-0.1	422	-0.02%
2023/11/21	0	0.00	3	32.65	32.65	-3	426	-0.70%
2023/11/20	0	0.00	1	32.25	32.40	-1	431	-0.23%
2023/11/06	0	0.00	2	32.10	32.20	-2	500	-0.40%
2023/10/30	3	31.45	0	0.00	31.45	3	560	0.53%
2023/10/25	0	0.00	0.2	31.20	31.50	-0.2	605	-0.04%
2023/10/23	0	0.00	2	30.90	30.85	-2	638	-0.31%
2023/10/11	6.1	31.98	0	0.00	31.95	6.1	763	0.80%
2023/10/06	2	34.45	2	34.35	34.20	0	768	0.00%
2023/10/05	0	0.00	3	33.95	34.40	-3	792	-0.38%
2023/09/28	3	33.20	0	0.00	33.20	3	1,074	0.28%
2023/09/21	0.1	33.00	0	0.00	32.90	0.1	1,297	0.01%
2023/09/19	0	0.00	2	34.63	34.00	-2	1,333	-0.15%
2023/09/18	14	34.22	1	34.35	34.20	13	1,358	0.96%
2023/09/15	1	33.90	0	0.00	34.45	1	1,387	0.07%
2023/09/14	0	0.00	1	33.95	33.85	-1	1,492	-0.07%
2023/09/13	0	0.00	1	32.90	32.85	-1	1,564	-0.06%
2023/09/11	2	32.33	0	0.00	32.45	2	1,633	0.12%
2023/09/06	5	34.20	0	0.00	33.95	5	1,706	0.29%
2023/09/05	1	33.75	2	33.85	34.05	-1	1,798	-0.06%
2023/08/28	2	32.45	0.4	32.90	32.50	1.6	1,939	0.08%
2023/08/17	5	34.61	6	34.93	35.05	-1	2,039	-0.05%
2023/08/14	0	0.00	3	32.95	32.90	-3	2,358	-0.13%
2023/08/11	1	33.80	0	0.00	33.70	1	2,380	0.04%
2023/08/09	0.1	34.80	0	0.00	35.10	0.1	2,419	0.00%
2023/08/08	3	34.95	0	0.00	35.00	3	2,442	0.12%
2023/08/07	2	35.45	2	35.05	35.45	0	2,487	0.00%
2023/08/02	0	0.00	3	35.73	35.55	-3	2,617	-0.11%
2023/08/01	0	0.00	1	36.20	36.05	-1	2,635	-0.04%
2023/07/31	2	36.25	1.7	36.47	35.90	0.3	2,649	0.01%
2023/07/27	2	35.93	0	0.00	36.35	2	2,786	0.07%
2023/07/26	0	0.00	2.1	35.50	35.40	-2.1	2,863	-0.07%
2023/07/25	1	35.50	1	35.45	35.90	0	3,163	0.00%
2023/07/21	0	35.95	0	0.00	35.35	0	3,208	0.00%
2023/07/19	3	36.32	0	0.00	36.00	3	3,328	0.09%
2023/07/18	3.1	36.37	11	36.88	36.30	-7.9	3,408	-0.23%
2023/07/17	0	0.00	2	37.20	37.20	-2	3,473	-0.06%
2023/07/14	1	37.65	1	37.40	37.40	0	3,539	0.00%
2023/07/13	0	0.00	1	37.50	37.35	-1	3,661	-0.03%
2023/07/12	5	36.92	0	0.00	36.60	5	3,732	0.13%
2023/07/11	6.1	37.32	1	37.50	36.55	5.1	3,913	0.13%
2023/07/10	17.1	38.22	0	0.00	38.20	17.1	4,061	0.42%
2023/07/07	0	0.00	38	42.35	42.40	-38	4,285	-0.89%
2023/07/06	4	43.78	0	0.00	43.10	4	4,662	0.09%
2023/07/05	0	0.00	3	43.55	43.65	-3	4,704	-0.06%
2023/07/04	1	42.60	2	43.05	43.35	-1	4,745	-0.02%
2023/07/03	3	41.80	5	42.53	43.15	-2	4,768	-0.04%
2023/06/30	1	38.50	7	40.30	41.05	-6	4,714	-0.13%
2023/06/29	1	39.05	1	39.00	38.70	0	4,694	0.00%
2023/06/27	2.1	38.67	0	0.00	38.05	2.1	4,750	0.04%
2023/06/26	3.1	39.53	0	0.00	39.30	3.1	4,760	0.07%
2023/06/21	4	39.85	2	40.18	40.15	2	4,785	0.04%
2023/06/20	2	39.65	6	39.77	40.00	-4	4,855	-0.08%
2023/06/19	6	44.58	14.3	44.52	44.75	-8.3	4,944	-0.17%
2023/06/16	2	43.88	0	0.00	43.80	2	4,908	0.04%
2023/06/15	7	43.85	1	43.65	43.80	6	4,891	0.12%
2023/06/13	10	43.65	0	0.00	43.55	10	4,903	0.20%
2023/06/12	3	42.97	0	0.00	43.05	3	4,905	0.06%
2023/06/09	26	43.92	10	43.79	43.50	16	4,896	0.33%
2023/06/08	1	42.00	5	42.92	42.80	-4	4,851	-0.08%
2023/06/07	18	42.53	0	0.00	42.35	18	4,866	0.37%
2023/06/06	7	42.19	3	42.58	42.10	4	5,015	0.08%
2023/06/05	17	42.58	8	42.74	42.60	9	5,064	0.18%
2023/06/02	4	41.49	0	0.00	41.35	4	5,106	0.08%
2023/06/01	1	41.25	5	41.43	41.40	-4	5,120	-0.08%
2023/05/31	8	41.28	0	0.00	41.00	8	5,156	0.16%
2023/05/30	4	41.01	0	0.00	40.70	4	5,246	0.08%
2023/05/29	8	40.93	5	41.01	40.85	3	5,469	0.05%
2023/05/26	1.1	40.67	1	40.30	40.30	0.1	5,597	0.00%
2023/05/25	3	41.15	13	40.92	41.00	-10	5,739	-0.17%
2023/05/24	16	41.16	6	41.02	41.15	10	5,800	0.17%
2023/05/23	16	41.30	21	41.12	41.05	-5	5,952	-0.08%
2023/05/22	9	40.57	11	40.60	40.60	-2	6,013	-0.03%
2023/05/19	14	39.46	4	39.55	39.55	10	6,024	0.17%
2023/05/18	23	40.89	8	40.00	39.55	15	6,061	0.25%
2023/05/17	1	43.90	3	43.45	43.90	-2	5,956	-0.03%
2023/05/16	0	0.00	5	43.44	43.35	-5	6,065	-0.08%
2023/05/15	0	0.00	1	42.30	42.65	-1	6,392	-0.02%
2023/05/12	0	0.00	6	42.72	43.30	-6	6,735	-0.09%
2023/05/11	5	42.30	0	0.00	42.00	5	6,751	0.07%
2023/05/10	4	43.20	8	43.29	43.65	-4	6,704	-0.06%
2023/05/09	27	43.44	15	43.60	43.05	12	6,661	0.18%
2023/05/08	1	41.95	0	0.00	42.25	1	6,554	0.02%
2023/05/04	8	42.46	3	42.23	42.05	5	6,507	0.08%
2023/05/02	7	41.86	4	41.73	41.90	3	6,356	0.05%
2023/04/28	12.1	42.68	0	0.00	41.85	12.1	6,265	0.19%
2023/04/27	2	45.65	11	46.15	46.50	-9	5,957	-0.15%
2023/04/26	9	44.60	6	44.93	45.30	3	5,909	0.05%
2023/04/25	3	45.78	5	45.82	45.20	-2	5,875	-0.03%
2023/04/24	8	46.32	4	45.71	45.80	4	5,802	0.07%
2023/04/21	5	45.94	10	46.20	45.00	-5	5,734	-0.09%
2023/04/20	4.1	46.44	4	46.50	46.20	0.1	5,643	0.00%
2023/04/19	3	48.15	23	47.58	47.70	-20	5,553	-0.36%
2023/04/18	18	47.42	15	47.21	47.25	3	5,466	0.05%
2023/04/17	6	47.39	7	47.51	47.20	-1	5,330	-0.02%
2023/04/14	8	46.73	4	47.06	46.55	4	5,230	0.08%
2023/04/13	25.1	46.36	15	45.81	45.20	10.1	5,025	0.20%
2023/04/12	28	45.30	51	45.61	46.40	-23	4,799	-0.48%
2023/04/11	15	42.11	6	42.43	43.00	9	4,462	0.20%
2023/04/10	10	40.38	12	41.25	41.25	-2	4,077	-0.05%
2023/04/07	1	37.55	2.1	37.42	37.50	-1.1	3,984	-0.03%
2023/04/06	14	36.35	4	36.98	37.00	10	3,921	0.26%
2023/03/31	0	0.00	83	35.85	35.85	-83	3,866	-2.15%
2023/03/30	0	0.00	6	35.30	35.50	-6	3,844	-0.16%
2023/03/28	4	34.20	26	34.70	34.30	-22	3,816	-0.58%
2023/03/24	2	35.40	21.4	35.29	35.20	-19.4	3,772	-0.51%
2023/03/23	46	36.05	0	0.00	35.55	46	3,749	1.23%
2023/03/22	2	35.98	13	36.21	36.95	-11	3,670	-0.30%
2023/03/21	1	34.05	3	33.80	34.00	-2	3,508	-0.06%
2023/03/20	5	33.15	3	33.25	33.50	2	3,462	0.06%
2023/03/17	6	32.91	2	33.00	33.05	4	3,441	0.12%
2023/03/16	0	0.00	6	32.13	32.15	-6	3,414	-0.18%
2023/03/15	1	33.55	0	0.00	32.75	1	3,384	0.03%
2023/03/13	0	0.00	44	32.46	32.95	-44	3,332	-1.32%
2023/03/10	12	32.96	30	32.80	33.00	-18	3,285	-0.55%
2023/03/09	10	33.75	26	33.32	32.95	-16	3,251	-0.49%
2023/03/08	3	35.07	0	0.00	34.65	3	3,089	0.10%
2023/03/07	16	34.44	20	34.50	34.30	-4	3,024	-0.13%
2023/03/06	10	34.00	0	0.00	33.90	10	2,944	0.34%
2023/03/03	6	33.69	14	33.86	33.40	-8	2,910	-0.27%
2023/03/02	22	33.63	13	33.87	33.55	9	2,857	0.31%
2023/03/01	21	34.01	14	33.85	34.50	7	2,752	0.25%
2023/02/24	25	33.21	14	33.26	33.50	11	2,519	0.44%
2023/02/23	27	32.88	9	32.84	32.35	18	2,378	0.76%
2023/02/22	4	31.64	7	31.07	31.95	-3	2,215	-0.14%
2023/02/21	30	32.58	7	32.30	31.65	23	2,159	1.06%
2023/02/20	29	31.98	4	32.35	33.10	25	1,997	1.25%
2023/02/17	6	31.80	42.1	31.78	31.80	-36.1	1,912	-1.89%
2023/02/16	48	31.63	10	31.86	31.50	38	1,869	2.03%
2023/02/15	10	31.31	8.3	31.41	31.60	1.7	1,756	0.10%
2023/02/14	27	30.89	12.5	30.86	31.30	14.5	1,713	0.84%
2023/02/13	29	31.72	37	31.94	31.90	-8	1,608	-0.50%
2023/02/10	30	29.51	17.1	29.69	30.05	12.9	1,246	1.04%
2023/02/09	0	0.00	4	28.10	28.10	-4	885	-0.45%
2023/02/08	0	0.00	3	25.60	25.55	-3	842	-0.36%
2023/02/02	3	25.20	0	0.00	25.40	3	838	0.36%
2023/01/31	3	24.95	0	0.00	25.00	3	832	0.36%
2023/01/30	0	0.00	0	24.60	24.60	0	825	0.00%
2023/01/09	0	0.00	4.8	24.28	24.45	-4.8	814	-0.59%
2023/01/05	0	24.10	0	0.00	23.90	0	819	0.00%
2023/01/04	2	24.00	0	0.00	24.00	2	818	0.24%
2022/12/29	0	24.40	0.2	24.05	24.00	-0.2	810	-0.03%
2022/12/28	0	0.00	1	24.30	24.30	-1	806	-0.12%
2022/12/23	0	0.00	2	25.45	25.45	-2	771	-0.26%
2022/12/20	2	24.90	0	0.00	24.85	2	761	0.26%
2022/12/19	1	25.25	0	0.00	25.00	1	747	0.13%
2022/12/16	2	26.00	0	0.00	25.95	2	729	0.27%
2022/12/15	1	26.75	0	0.00	26.80	1	704	0.14%
2022/12/13	6	26.10	0	0.00	26.55	6	649	0.92%
2022/12/05	4	26.19	6	26.05	26.00	-2	662	-0.30%
2022/11/30	1	25.60	0	0.00	25.55	1	671	0.15%
2022/11/29	0	0.00	5	25.25	25.20	-5	671	-0.74%
2022/11/28	0	0.00	20	24.84	25.05	-20	689	-2.90%
2022/11/24	2	25.25	0	0.00	25.20	2	703	0.28%
2022/11/22	10	25.10	0	0.00	25.00	10	729	1.37%
2022/11/21	0	0.00	5	24.95	25.25	-5	742	-0.67%
2022/11/18	0	0.00	1	25.05	25.00	-1	745	-0.13%
2022/11/17	6	25.52	4	25.60	25.50	2	756	0.26%
2022/11/16	15	25.10	0	0.00	24.90	15	768	1.95%
2022/11/15	12	24.95	0	0.00	25.05	12	784	1.53%
2022/11/11	4	25.10	1	25.05	24.70	3	839	0.36%
2022/11/10	13	25.11	1	24.95	24.80	12	900	1.33%
2022/11/09	7	24.60	11.6	25.53	25.60	-4.6	882	-0.52%
2022/11/08	1	23.25	0	0.00	23.30	1	866	0.12%
2022/11/07	2	23.25	0	0.00	23.35	2	884	0.23%
2022/11/04	2	23.10	0	0.00	23.15	2	981	0.20%
2022/10/27	7	22.77	5	22.80	23.40	2	1,168	0.17%
2022/10/14	5	22.43	0	0.00	22.90	5	1,272	0.39%
2022/10/13	1	23.00	0	0.00	22.00	1	1,270	0.08%
2022/10/05	5	24.01	0	0.00	23.65	5	1,291	0.39%
2022/09/23	2	24.98	0	0.00	24.40	2	1,343	0.15%
2022/09/22	1	25.15	2	24.90	25.00	-1	1,348	-0.07%
2022/09/14	1	25.10	0	0.00	25.40	1	1,358	0.07%
2022/09/08	0	0.00	1.4	26.64	26.65	-1.4	1,331	-0.11%
2022/09/07	0.9	26.20	2	26.35	26.30	-1.1	1,332	-0.09%
2022/09/06	1	26.00	1	26.10	26.10	0	1,336	0.00%
2022/08/29	0	0.00	0.1	27.30	27.35	-0.1	1,344	-0.01%
2022/08/26	0	0.00	1	27.60	27.60	-1	1,374	-0.07%
2022/08/25	0.5	27.40	0	0.00	27.40	0.5	1,622	0.03%
2022/08/19	1.9	28.35	4	28.45	28.50	-2.1	1,623	-0.13%
2022/08/18	0	0.00	1.7	27.76	27.90	-1.7	1,585	-0.11%
2022/08/17	0	0.00	24	27.35	27.90	-24	1,544	-1.55%
2022/08/15	0	0.00	1	26.75	26.60	-1	1,426	-0.07%
2022/08/12	0	0.00	20	26.80	26.75	-20	1,404	-1.42%
2022/08/11	9	27.18	17	27.19	26.65	-8	1,386	-0.58%
2022/08/10	4	26.34	7	26.09	26.35	-3	1,290	-0.23%
2022/08/09	13	24.67	23	25.02	25.00	-10	1,225	-0.82%
2022/08/05	12	24.18	0	0.00	24.00	12	1,182	1.01%
2022/08/04	2	24.83	0.2	24.85	25.05	1.8	1,144	0.16%
2022/08/03	9	25.08	0	0.00	24.55	9	1,123	0.80%
2022/07/28	0	0.00	0.7	23.50	23.60	-0.7	1,081	-0.06%
2022/07/26	0	0.00	0.7	23.41	22.95	-0.7	1,154	-0.06%
2022/07/25	5	23.66	9	23.88	23.70	-4	1,264	-0.32%
2022/07/22	2	23.43	4	22.95	22.95	-2	1,237	-0.16%
2022/07/12	6	22.10	3	22.35	21.55	3	1,256	0.24%
2022/07/11	0	0.00	1	22.15	22.15	-1	1,212	-0.08%
2022/06/28	2	20.95	0	0.00	20.80	2	1,249	0.16%
2022/06/22	4	21.45	10	21.35	21.25	-6	1,266	-0.47%
2022/06/20	0	0.00	12	22.15	22.00	-12	1,262	-0.95%
2022/06/17	1	25.20	0	0.00	25.10	1	1,249	0.08%
2022/06/14	15	25.25	0	0.00	25.55	15	1,255	1.19%
2022/06/10	1	25.60	0	0.00	25.65	1	1,251	0.08%
2022/06/09	5	26.30	1	26.00	26.00	4	1,250	0.32%
2022/06/08	3	25.75	1	25.60	26.20	2	1,248	0.16%
2022/06/07	0	0.00	5	25.35	25.35	-5	1,235	-0.40%
2022/06/06	3	25.40	2	25.30	25.20	1	1,229	0.08%
2022/06/02	12	26.88	2	26.88	26.00	10	1,231	0.81%
2022/06/01	2	25.40	6	26.83	26.85	-4	1,026	-0.39%
2022/05/30	3	23.90	0	0.00	23.95	3	1,005	0.30%
2022/05/25	7	24.00	0	0.00	23.95	7	1,127	0.62%
2022/05/11	0	0.00	1	22.90	22.80	-1	1,460	-0.07%
2022/05/04	1	23.00	0	0.00	23.15	1	2,571	0.04%
2022/05/03	6	23.46	0	0.00	23.40	6	2,796	0.21%
2022/04/29	0	0.00	18	25.31	25.10	-18	2,865	-0.63%
2022/04/28	2	23.05	0	0.00	23.05	2	2,861	0.07%
2022/04/26	3	22.98	0	0.00	22.95	3	3,180	0.09%
2022/04/19	1	24.00	5	24.00	24.00	-4	4,528	-0.09%
2022/04/18	5	23.55	0	0.00	23.55	5	5,431	0.09%
2022/04/14	1	24.50	0	0.00	24.60	1	6,156	0.02%
2022/04/13	4	24.53	0	0.00	24.80	4	6,310	0.06%
2022/04/07	2	24.05	0	0.00	23.85	2	6,897	0.03%
2022/04/06	1	24.30	0	0.00	24.45	1	7,037	0.01%
2022/03/28	0	26.40	0	0.00	25.15	0	8,564	0.00%
2022/03/23	0	0.00	1	25.90	25.90	-1	8,588	-0.01%
2022/03/18	1	25.70	6	25.98	26.00	-5	8,558	-0.06%
2022/03/16	1	24.90	0	0.00	24.90	1	8,528	0.01%
2022/03/09	1	24.25	0	0.00	24.75	1	8,454	0.01%
2022/03/08	1	24.50	0	0.00	24.05	1	8,440	0.01%
2022/03/04	0	0.00	1	27.25	27.10	-1	8,332	-0.01%
2022/03/02	13	26.50	0	0.00	26.90	13	8,255	0.16%
2022/02/25	0	0.00	13	25.60	25.60	-13	8,176	-0.16%
2022/02/24	6	24.58	2	25.60	24.50	4	8,136	0.05%
2022/02/18	0	0.00	1	26.00	26.00	-1	8,009	-0.01%
2022/02/17	1	26.65	1	26.55	26.55	0	7,987	0.00%
2022/02/16	3	26.38	5	26.20	26.40	-2	7,948	-0.03%
2022/02/15	2	25.55	1	25.90	25.55	1	7,908	0.01%
2022/02/11	2	26.90	0	0.00	26.50	2	7,831	0.03%
2022/02/10	8	27.58	2	27.70	27.45	6	7,764	0.08%
2022/02/09	24	28.42	2	28.10	28.30	22	7,656	0.29%
2022/02/08	5	27.22	0	0.00	27.45	5	6,933	0.07%
2022/02/07	20	26.66	16	26.55	26.70	4	6,874	0.06%
2022/01/26	5	26.50	6	26.17	26.50	-1	6,763	-0.01%
2022/01/25	5	27.22	1	28.25	25.85	4	6,612	0.06%
2022/01/24	4	28.30	2	28.35	27.90	2	6,364	0.03%
2022/01/20	3	29.80	17	29.78	29.50	-14	6,103	-0.23%
2022/01/19	3	29.95	52	31.33	29.75	-49	5,942	-0.82%
2022/01/18	13	32.19	4	32.39	31.80	9	5,764	0.16%
2022/01/17	10	32.37	10	32.28	31.80	0	5,634	0.00%
2022/01/14	17	32.74	4	32.64	32.75	13	5,453	0.24%
2022/01/13	26	32.91	88	32.81	33.80	-62	5,254	-1.18%
2022/01/12	65	32.94	48	32.69	31.80	17	4,856	0.35%
2022/01/11	40	36.70	11	38.70	34.75	29	4,372	0.66%
2022/01/10	8	35.47	29	38.15	38.50	-21	3,460	-0.61%
2022/01/07	13	34.67	19.2	34.84	35.00	-6.2	3,072	-0.20%
2022/01/06	12	32.04	26.9	32.63	33.50	-14.9	2,715	-0.55%
2022/01/05	14	31.34	14	31.51	31.70	0	2,552	0.00%
2022/01/04	22	30.32	10	30.43	30.90	12	2,431	0.49%
2022/01/03	23	29.98	42	30.40	30.00	-19	2,280	-0.83%
2021/12/30	43	28.82	44	28.59	28.90	-1	2,043	-0.05%
2021/12/29	28	28.01	0	0.00	28.00	28	1,916	1.46%
2021/12/28	14	28.04	7	28.21	28.75	7	1,759	0.40%
2021/12/27	39	27.26	23	27.08	27.85	16	1,480	1.08%
2021/12/24	22	25.92	73	26.37	25.85	-51	1,169	-4.36%
2021/12/23	32	23.84	11.2	24.51	24.45	20.8	742	2.81%
2021/12/22	18	23.45	4	23.45	23.45	14	499	2.81%
2021/12/21	0	0.00	2	21.35	21.35	-2	181	-1.10%
2021/11/24	1	20.00	2	20.05	19.95	-1	123	-0.81%
2021/11/10	3	19.50	3	19.40	19.45	0	109	0.00%
2021/11/08	1	19.20	0	0.00	19.20	1	115	0.87%
2021/10/26	1	19.10	0	0.00	18.95	1	132	0.75%
2021/10/07	0	0.00	1	19.35	19.30	-1	168	-0.59%
2021/09/30	0.3	19.69	0	0.00	19.45	0.3	220	0.14%
2021/08/27	0	0.00	20	20.45	20.55	-20	241	-8.29%
2021/08/16	0	0.00	1	19.55	19.15	-1	242	-0.41%
2021/08/13	1	21.85	0	0.00	21.75	1	236	0.42%
2021/08/12	0	0.00	1	21.85	21.90	-1	231	-0.43%
2021/08/11	1	21.85	0	0.00	21.85	1	230	0.43%
2021/07/13	0	0.00	1	23.10	22.30	-1	305	-0.33%
2021/07/12	0	0.00	4	23.00	23.00	-4	287	-1.39%
2021/07/09	1	22.00	0	0.00	22.15	1	268	0.37%
2021/07/05	0	0.00	10	21.65	21.70	-10	278	-3.58%
2021/07/01	0	0.00	1	21.30	21.15	-1	277	-0.36%
2021/06/16	0	0.00	3	21.00	20.90	-3	310	-0.97%
2021/06/15	3	21.10	0	0.00	21.05	3	312	0.96%
2021/06/07	0	0.00	9	20.25	20.45	-9	336	-2.67%
2021/05/18	0	0.00	10	20.00	20.05	-10	398	-2.51%
2021/05/12	0	0.00	10	20.55	20.00	-10	388	-2.57%
2021/05/04	0	0.00	2	20.15	20.45	-2	376	-0.53%
2021/05/03	6	21.32	0	0.00	21.20	6	370	1.62%
2021/04/28	3	22.50	4	22.24	22.40	-1	356	-0.28%
2021/04/27	15	21.91	0	0.00	22.50	15	343	4.37%
2021/04/26	3	21.55	0	0.00	21.75	3	316	0.95%
2021/04/08	7	21.46	0	0.00	21.60	7	287	2.43%
2021/03/25	1	21.10	0	0.00	21.15	1	286	0.35%
2021/03/15	0	0.00	5	20.75	20.90	-5	273	-1.83%
2021/03/10	3	20.80	0	0.00	20.70	3	277	1.08%
2021/03/09	10	20.40	0	0.00	20.60	10	283	3.53%
2021/03/08	2	20.95	0	0.00	20.75	2	278	0.72%
2021/03/05	0	0.00	4	20.75	20.85	-4	279	-1.43%
2021/03/02	0	0.00	0.1	20.55	20.55	-0.1	282	-0.03%
2021/02/23	0	0.00	6	19.70	19.95	-6	271	-2.21%
2021/01/25	6	19.29	0	0.00	19.20	6	258	2.32%
2021/01/20	0	0.00	1	18.85	18.75	-1	255	-0.39%
2021/01/19	1	19.00	0	0.00	18.85	1	253	0.39%
2021/01/14	0	0.00	0.4	19.05	19.10	-0.4	248	-0.15%
2020/12/10	1	19.75	0	0.00	19.65	1	198	0.50%
2020/09/23	0	0.00	2	19.15	19.05	-2	277	-0.72%
2020/09/07	2	20.85	0	0.00	20.30	2	294	0.68%
2020/09/02	0	0.00	2	19.60	19.65	-2	326	-0.61%
2020/08/18	2	19.45	0	0.00	19.45	2	475	0.42%
2020/08/13	0	0.00	5	19.41	19.35	-5	512	-0.98%
2020/08/06	5	18.60	0	0.00	18.55	5	578	0.86%
2020/07/13	1	19.15	0	0.00	19.15	1	726	0.14%
2020/07/01	8	19.05	0	0.00	19.10	8	719	1.11%
2020/06/19	1	19.40	0	0.00	19.50	1	732	0.14%
2020/06/12	0	0.00	1	19.20	19.40	-1	762	-0.13%
2020/06/11	2	21.40	94	21.31	21.30	-92	755	-12.18%
2020/06/10	0	0.00	28	21.50	21.55	-28	733	-3.82%
2020/06/09	5	21.67	1	21.70	21.45	4	739	0.54%
2020/06/08	5	22.11	1	22.00	22.00	4	729	0.55%
2020/06/05	0	0.00	162	21.88	21.95	-162	716	-22.62%	大賣/鉅額交易
2020/06/03	6	21.90	0	0.00	21.90	6	701	0.85%
2020/05/22	0	0.00	3	21.10	20.90	-3	609	-0.49%
2020/05/19	1	21.25	1	21.20	21.30	0	604	0.00%
2020/05/18	3	21.15	0	0.00	21.20	3	587	0.51%
2020/05/05	0	0.00	1	21.10	21.15	-1	447	-0.22%
2020/05/04	1	20.35	1	20.55	20.55	0	428	0.00%
2020/04/23	5	19.53	0	0.00	19.40	5	472	1.06%
2020/04/21	0	0.00	1	19.60	19.40	-1	566	-0.18%
2020/04/09	0	0.00	1	18.80	18.75	-1	681	-0.15%
2020/04/08	1	18.80	0	0.00	19.00	1	678	0.15%
2020/03/19	1	15.05	0	0.00	15.05	1	668	0.15%
2020/03/13	2	17.10	0	0.00	17.70	2	649	0.31%
2020/03/12	1	19.00	0	0.00	19.00	1	645	0.16%
2020/03/09	1	20.20	0	0.00	20.05	1	657	0.15%
2020/03/06	1	20.30	0	0.00	20.40	1	668	0.15%
2020/03/05	0	0.00	1	20.80	20.70	-1	681	-0.15%
2020/03/04	1	20.45	1	20.20	20.70	0	690	0.00%
2020/03/03	1	20.25	0	0.00	20.20	1	688	0.15%
2020/02/27	1	19.85	0	0.00	19.85	1	688	0.15%
2020/02/18	0	0.00	16	19.55	19.55	-16	648	-2.47%
2020/01/31	0	0.00	2	20.20	20.15	-2	725	-0.28%
2020/01/30	0	0.00	1	21.00	20.05	-1	720	-0.14%
2020/01/20	0	0.00	1	22.00	22.15	-1	703	-0.14%
2020/01/17	3	21.80	2	21.75	21.70	1	696	0.14%
2020/01/15	6	21.29	2	21.15	21.05	4	669	0.60%
2020/01/14	4	21.98	5	22.18	22.00	-1	579	-0.17%
2020/01/07	0	0.00	6	20.20	20.30	-6	454	-1.32%
2020/01/03	2	20.80	0	0.00	20.75	2	449	0.44%
2019/12/25	2	21.05	0	0.00	21.00	2	436	0.46%
2019/12/24	3	21.30	0	0.00	21.05	3	437	0.69%
2019/12/17	0	0.00	5	20.55	20.60	-5	416	-1.20%
2019/12/10	2	21.70	0	0.00	21.65	2	406	0.49%
2019/12/09	0	0.00	1	21.85	21.80	-1	430	-0.23%
2019/12/06	0	0.00	1	22.60	22.60	-1	417	-0.24%
2019/12/03	0	0.00	1	22.30	22.20	-1	403	-0.25%
2019/11/29	1	21.50	0	0.00	21.30	1	372	0.27%
2019/11/28	0	0.00	2.3	21.02	20.90	-2.3	362	-0.63%
2019/11/27	3	21.00	0	0.00	20.90	3	367	0.82%
2019/11/26	0	0.00	7	20.80	20.80	-7	374	-1.87%
2019/11/22	0	0.00	2	21.05	20.90	-2	377	-0.53%
2019/11/20	3	21.15	0	0.00	21.00	3	382	0.78%
2019/11/11	0	0.00	9	21.00	20.70	-9	380	-2.36%
2019/11/06	27	22.17	17	22.28	21.90	10	425	2.35%
2019/10/25	0	0.00	1	21.15	21.20	-1	403	-0.25%
2019/10/22	1	20.60	0	0.00	20.60	1	400	0.25%
2019/10/18	0	0.00	5	20.90	20.75	-5	407	-1.23%
2019/10/17	3	20.92	1.2	20.91	21.00	1.8	409	0.43%
2019/10/16	0	0.00	1	20.45	20.50	-1	406	-0.25%
2019/10/15	0	0.00	1	20.50	20.40	-1	408	-0.24%
2019/10/09	0	0.00	1	20.30	20.30	-1	418	-0.24%
2019/10/01	0	0.00	1	20.40	20.40	-1	514	-0.19%
2019/09/20	3	21.50	0	0.00	21.60	3	578	0.52%
2019/09/19	5	21.70	0	0.00	21.75	5	605	0.83%
2019/09/11	1	22.50	1	22.70	22.50	0	672	0.00%
2019/09/10	0	0.00	1	21.40	21.40	-1	648	-0.15%
2019/09/05	1	21.05	0	0.00	21.05	1	650	0.15%
2019/08/30	0	0.00	5	21.55	21.20	-5	670	-0.75%
2019/08/28	2	20.10	0	0.00	20.50	2	672	0.30%
2019/08/27	2	20.20	0	0.00	20.20	2	676	0.30%
2019/08/26	3	20.33	0	0.00	20.20	3	682	0.44%
2019/08/22	9	21.03	1	21.10	20.90	8	697	1.15%
2019/08/21	0	0.00	2	21.10	21.05	-2	703	-0.28%
2019/08/19	1	21.15	1	21.20	21.15	0	706	0.00%
2019/08/16	8	20.73	1	20.60	20.80	7	711	0.98%
2019/08/15	25	20.55	0	0.00	20.65	25	713	3.51%
2019/08/14	4	21.70	0	0.00	21.20	4	716	0.56%
2019/08/13	2	21.05	1	21.45	21.40	1	712	0.14%
2019/08/12	53	20.75	0	0.00	20.70	53	691	7.66%
2019/08/08	11	21.47	0	0.00	21.35	11	677	1.62%
2019/08/06	29	21.63	0	0.00	22.10	29	687	4.22%
2019/08/05	2	22.60	0	0.00	22.60	2	691	0.29%
2019/08/02	4	23.13	0	0.00	23.20	4	705	0.57%
2019/08/01	7	23.97	0	0.00	23.85	7	747	0.94%
2019/07/31	8.9	24.34	0	0.00	24.20	8.9	747	1.18%
2019/07/24	5	24.75	1	24.85	24.95	4	767	0.52%
2019/07/23	11	24.61	0	0.00	24.70	11	810	1.36%
2019/07/16	3	24.93	1	25.25	25.20	2	879	0.23%
2019/07/12	0	0.00	1	25.05	25.00	-1	910	-0.11%
2019/07/10	40	25.38	0	0.00	25.25	40	952	4.20%
2019/07/09	88	26.26	2	25.65	25.50	86	956	8.99%
2019/07/08	12	26.94	3	27.13	27.00	9	946	0.95%
2019/07/05	28	26.54	0	0.00	26.60	28	961	2.91%
2019/07/04	4	26.35	0	0.00	26.40	4	984	0.41%
2019/06/28	0	0.00	1	26.10	26.00	-1	1,251	-0.08%
2019/06/27	0	0.00	5	26.35	26.30	-5	1,269	-0.39%
2019/06/25	3	30.20	1	30.10	30.00	2	1,231	0.16%
2019/06/24	2	30.30	1	30.20	30.15	1	1,226	0.08%
2019/06/21	2	30.48	0	0.00	30.20	2	1,225	0.16%
2019/06/18	3	29.05	0	0.00	28.95	3	1,260	0.24%
2019/06/11	0	0.00	3	28.70	28.60	-3	1,337	-0.22%
2019/06/05	2	28.45	0	0.00	28.30	2	1,522	0.13%
2019/06/04	0	0.00	1	28.60	28.40	-1	1,554	-0.06%
2019/06/03	0	0.00	6	27.83	28.35	-6	1,592	-0.38%
2019/05/31	0	0.00	5	28.00	27.95	-5	1,610	-0.31%
2019/05/30	0	0.00	1	27.50	27.90	-1	1,643	-0.06%
2019/05/29	3	27.42	0	0.00	27.30	3	1,694	0.18%
2019/05/27	2	27.00	0	0.00	27.00	2	1,818	0.11%
2019/05/24	10	27.05	0	0.00	27.05	10	1,892	0.53%
2019/05/10	1	26.60	5	27.25	26.95	-4	3,185	-0.13%
2019/05/09	6	27.84	0	0.00	27.65	6	3,201	0.19%
2019/05/08	5	29.80	0	0.00	29.55	5	3,165	0.16%
2019/05/07	1	29.60	0	0.00	29.70	1	3,202	0.03%
2019/05/06	0	0.00	5	29.80	29.55	-5	3,228	-0.15%
2019/04/29	3	29.87	1	29.85	29.55	2	3,621	0.06%
2019/04/26	1	31.15	0	0.00	31.10	1	3,612	0.03%
2019/04/23	6	31.40	0	0.00	31.35	6	3,614	0.17%
2019/04/16	6	32.13	30	32.30	32.00	-24	3,621	-0.66%
2019/04/15	2	31.30	20	31.25	31.65	-18	3,601	-0.50%
2019/04/11	1	32.10	21	32.32	31.30	-20	3,575	-0.56%
2019/04/10	10	31.95	10	32.40	32.05	0	3,542	0.00%
2019/04/09	20	32.72	0	0.00	32.05	20	3,517	0.57%
2019/04/08	42	32.60	14	31.95	33.50	28	3,457	0.81%
2019/04/03	1	30.65	0	0.00	31.70	1	3,376	0.03%
2019/04/02	22	31.35	21	31.40	31.05	1	3,360	0.03%
2019/04/01	8	30.56	3	30.53	30.80	5	3,297	0.15%
2019/03/28	10	29.60	0	0.00	29.60	10	3,299	0.30%
2019/03/27	0	0.00	8	29.75	29.85	-8	3,315	-0.24%
2019/03/22	2	30.95	20	31.06	30.40	-18	3,338	-0.54%
2019/03/21	26	30.64	7	30.49	30.75	19	3,332	0.57%
2019/03/20	0	0.00	12	29.88	29.75	-12	3,371	-0.36%
2019/03/19	3	29.90	0	0.00	29.65	3	3,379	0.09%
2019/03/18	0	0.00	1	29.80	29.80	-1	3,387	-0.03%
2019/03/14	5	29.46	3	29.20	29.05	2	3,450	0.06%
2019/03/13	1	29.35	0	0.00	29.30	1	3,502	0.03%
2019/03/12	8	29.39	16	29.32	29.35	-8	3,544	-0.23%
2019/03/11	40	29.13	9	29.19	29.05	31	3,533	0.88%
2019/03/05	5	31.95	6	31.53	31.40	-1	3,569	-0.03%
2019/03/04	18	31.35	24	31.57	31.70	-6	3,548	-0.17%
2019/02/27	41	31.52	43	31.66	31.00	-2	3,520	-0.06%
2019/02/26	12	30.60	1	30.80	30.55	11	3,464	0.32%
2019/02/25	9	31.03	10	30.78	31.20	-1	3,509	-0.03%
2019/02/22	4	31.64	2	31.18	31.30	2	3,466	0.06%
2019/02/21	18	31.89	11	32.13	32.00	7	3,485	0.20%
2019/02/20	12	31.53	1	31.55	30.80	11	3,472	0.32%
2019/02/19	19	32.31	28	32.35	31.70	-9	3,419	-0.26%
2019/02/18	12	31.87	11	30.94	31.95	1	3,278	0.03%
2019/02/15	14	30.73	17	30.70	30.75	-3	3,238	-0.09%
2019/02/14	19	30.32	38	30.40	31.60	-19	3,234	-0.59%
2019/02/13	29	29.73	57	29.29	29.45	-28	3,236	-0.87%
2019/02/12	40	28.22	38	28.35	28.90	2	3,205	0.06%
2019/02/11	98	27.20	55	27.17	27.65	43	3,055	1.41%
2019/01/30	0	0.00	26	24.95	25.15	-26	2,873	-0.90%
2019/01/29	0	0.00	6	24.02	24.10	-6	2,860	-0.21%
2019/01/28	0	0.00	6	24.65	24.35	-6	2,843	-0.21%
2019/01/25	11	25.16	17	25.19	25.20	-6	2,813	-0.21%
2019/01/23	8	25.56	16	25.43	25.80	-8	2,763	-0.29%
2019/01/22	26	25.72	31	25.75	25.45	-5	2,703	-0.18%
2019/01/21	60	25.46	50	25.55	25.40	10	2,652	0.38%
2019/01/18	10	24.20	0	0.00	24.20	10	2,469	0.40%
2019/01/17	0	0.00	20	23.35	23.10	-20	2,451	-0.82%
2019/01/16	10	23.55	0	0.00	23.30	10	2,456	0.41%
2019/01/15	10	23.10	5	23.26	23.15	5	2,435	0.21%
2019/01/09	6	23.15	11	23.55	22.70	-5	2,408	-0.21%
2019/01/08	22	23.67	10	23.47	23.65	12	2,373	0.51%
2019/01/07	10	22.90	0	0.00	23.05	10	2,361	0.42%
2018/12/28	0	0.00	2	22.45	22.40	-2	2,387	-0.08%
2018/12/25	2	22.90	1	22.70	22.50	1	2,401	0.04%
2018/12/24	2	23.98	31	23.85	23.65	-29	2,381	-1.22%
2018/12/22	1	23.50	1	23.70	23.60	0	2,371	0.00%
2018/12/21	30	23.07	0	0.00	23.60	30	2,364	1.27%
2018/12/18	11	23.50	20	23.27	22.70	-9	2,305	-0.39%
2018/12/17	0	0.00	1	23.65	23.70	-1	2,301	-0.04%
2018/12/14	6	23.68	1	23.95	23.55	5	2,320	0.22%
2018/12/13	32	25.11	22	24.64	24.10	10	2,332	0.43%
2018/12/10	33	24.29	33	24.23	23.70	0	2,455	0.00%
2018/12/06	18	24.20	16	23.67	22.80	2	2,397	0.08%
2018/12/05	20	24.20	20	24.31	24.60	0	2,357	0.00%
2018/12/03	0	0.00	30	24.60	23.65	-30	2,421	-1.24%
2018/11/30	50	24.03	0	0.00	24.05	50	2,323	2.15%
2018/11/28	0	0.00	2	21.80	21.60	-2	2,327	-0.09%
2018/11/26	0	0.00	3	21.60	21.60	-3	2,346	-0.13%
2018/11/23	2	21.40	0	0.00	20.80	2	2,400	0.08%
2018/11/22	1	23.10	18	22.90	21.40	-17	2,389	-0.71%
2018/11/21	15	22.35	0	0.00	22.35	15	2,450	0.61%
2018/11/20	6	22.08	1	22.00	22.75	5	2,615	0.19%
2018/11/19	0	0.00	5	22.20	22.30	-5	2,544	-0.20%
2018/11/16	0	0.00	15	21.38	20.90	-15	2,472	-0.61%
2018/11/15	0	0.00	30	21.56	21.35	-30	2,436	-1.23%
2018/11/14	23	21.12	1	21.15	21.15	22	2,404	0.92%
2018/11/13	20	21.30	3	20.80	21.30	17	2,363	0.72%
2018/11/12	16	19.78	20	20.10	20.80	-4	2,257	-0.18%
2018/11/09	1	19.30	3	19.68	19.30	-2	2,101	-0.10%
2018/11/08	3	18.50	7	18.37	18.10	-4	2,012	-0.20%
2018/10/29	3	18.10	3	17.85	17.80	0	2,168	0.00%
2018/10/25	2	17.20	0	0.00	17.25	2	2,118	0.09%
2018/10/19	2	16.00	0	0.00	16.70	2	2,098	0.10%
2018/10/16	5	16.51	0	0.00	16.50	5	2,078	0.24%
2018/10/15	0	0.00	1	16.35	16.50	-1	2,079	-0.05%
2018/10/11	7	15.66	0	0.00	15.65	7	2,063	0.34%
2018/10/05	4	17.11	0	0.00	16.55	4	2,008	0.20%
2018/10/01	0	0.00	2	17.68	18.00	-2	1,969	-0.10%
2018/09/26	5	17.60	0	0.00	17.50	5	1,948	0.26%
2018/09/25	1	17.20	0	0.00	17.50	1	1,942	0.05%
2018/09/21	1	17.15	0	0.00	17.45	1	1,937	0.05%
2018/09/20	2	17.30	0	0.00	17.10	2	1,916	0.10%
2018/09/17	5	19.72	5	19.56	18.55	0	1,775	0.00%
2018/09/12	1	18.95	1	18.65	18.65	0	1,579	0.00%
2018/09/11	1	18.80	1	18.95	18.85	0	1,564	0.00%
2018/09/10	2	19.28	2	19.00	19.00	0	1,533	0.00%
2018/09/07	0	0.00	1	19.05	18.70	-1	1,481	-0.07%
2018/09/06	1	18.90	0	0.00	18.80	1	1,383	0.07%
2018/09/05	1	19.15	5	18.80	18.85	-4	1,353	-0.30%
2018/09/04	1	18.75	37	18.16	19.25	-36	1,296	-2.78%
2018/09/03	2	18.40	8	18.37	17.85	-6	1,234	-0.49%
2018/08/31	11	18.60	0	0.00	18.55	11	1,231	0.89%
2018/08/30	3	18.70	20	18.78	18.70	-17	1,218	-1.40%
2018/08/29	10	18.15	2	18.15	18.20	8	1,148	0.70%
2018/08/28	12	19.30	0	0.00	18.65	12	1,134	1.06%
2018/08/27	39	19.02	105.1	19.23	19.25	-66	1,006	-6.56%	大賣/
2018/08/24	1	17.20	2	17.38	17.50	-1	816	-0.12%
2018/08/23	1	17.00	1	17.05	17.05	0	797	0.00%
2018/08/21	0	0.00	1	17.00	17.10	-1	800	-0.12%
2018/08/20	1	16.70	0	0.00	16.80	1	794	0.13%
2018/08/17	2	16.95	2	16.80	16.80	0	784	0.00%
2018/08/16	1	16.75	4	16.91	16.80	-3	767	-0.39%
2018/08/15	0	0.00	30	17.29	17.15	-30	747	-4.02%
2018/08/14	2	17.68	1	17.30	17.35	1	714	0.14%
2018/08/13	3	17.60	2	17.18	17.60	1	667	0.15%
2018/08/10	37	17.18	10	17.06	17.10	27	567	4.76%
2018/08/07	0	0.00	1	15.60	15.50	-1	442	-0.23%
2018/07/27	0	0.00	4	15.40	15.45	-4	447	-0.89%
2018/07/16	0	0.00	1	14.85	14.90	-1	504	-0.20%
2018/07/09	1	14.70	1	14.85	14.60	0	650	0.00%
2018/07/06	1	14.05	0	0.00	14.05	1	638	0.16%
2018/07/03	3	14.70	3	14.40	14.55	0	663	0.00%
2018/06/25	0	0.00	2	14.70	14.65	-2	716	-0.28%
2018/06/22	0	0.00	3	14.45	14.60	-3	711	-0.42%
2018/06/15	1	14.80	0	0.00	14.70	1	722	0.14%
2018/06/13	29	14.95	0	0.00	14.90	29	729	3.97%
2018/06/12	21	14.95	0	0.00	14.95	21	737	2.85%
2018/06/11	25	15.04	2	14.95	15.05	23	735	3.13%
2018/06/07	0	0.00	2	16.45	16.45	-2	714	-0.28%
2018/06/04	2	16.05	0	0.00	16.15	2	786	0.25%
2018/06/01	14	16.05	0	0.00	16.05	14	805	1.74%
2018/05/31	1	15.85	0	0.00	15.95	1	810	0.12%
2018/05/29	2	15.88	0	0.00	15.80	2	847	0.24%
2018/05/28	2	15.80	0	0.00	15.95	2	849	0.24%
2018/04/16	2	16.80	2	16.55	16.75	0	725	0.00%
2018/04/11	0	0.00	2	15.80	15.80	-2	712	-0.28%
2018/03/31	2	15.75	5	15.84	15.75	-3	741	-0.40%
2018/03/21	0	0.00	10	15.45	15.45	-10	720	-1.39%
2018/03/20	0	0.00	3	15.55	15.30	-3	713	-0.42%
2018/03/19	5	15.40	0	0.00	15.50	5	711	0.70%
2018/03/16	0	0.00	10	15.40	15.40	-10	704	-1.42%
2018/03/13	2	15.30	0	0.00	15.30	2	688	0.29%
2018/03/08	20	14.85	0	0.00	14.80	20	563	3.55%
2018/03/01	5	14.48	0	0.00	14.50	5	462	1.08%
2018/02/09	0	0.00	1	13.35	13.35	-1	455	-0.22%
2018/01/25	0	0.00	2	14.20	14.20	-2	516	-0.39%
2018/01/04	0	0.00	10	14.00	14.20	-10	501	-1.99%